Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,348.16 -5.87 (-0.11%) Dow
38,841.33 +34.00 (+0.09%) Nasdaq
17,165.51 -22.39 (-0.13%) Bitcoin USD
71,075.72 -558.26 (-0.78%) CMC Crypto 200
1,519.78 -5.02 (-0.33%)
Cambria Global Tail Risk ETF (FAIL)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 100 |
| 04 Jun 2024 | 16.64 | 16.66 | 16.59 | 16.59 | 16.59 | 25,200 |
| 03 Jun 2024 | 16.53 | 16.58 | 16.51 | 16.51 | 16.51 | 9,600 |
| 31 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 100 |
| 30 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 300 |
| 29 May 2024 | 16.55 | 16.55 | 16.14 | 16.50 | 16.50 | 13,800 |
| 28 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 100 |
| 24 May 2024 | 16.23 | 16.52 | 16.23 | 16.47 | 16.47 | 700 |
| 23 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 100 |
| 22 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 100 |
| 21 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 100 |
| 20 May 2024 | 16.96 | 16.96 | 16.56 | 16.56 | 16.56 | 400 |
| 17 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
| 16 May 2024 | 16.65 | 16.65 | 16.61 | 16.61 | 16.61 | 100 |
| 15 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
| 14 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 100 |
| 13 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
| 10 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 09 May 2024 | 16.31 | 16.60 | 16.31 | 16.60 | 16.60 | 100 |
| 08 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 100 |
| 07 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 06 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| 03 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
| 02 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
| 01 May 2024 | 16.60 | 16.60 | 16.44 | 16.44 | 16.44 | 400 |
| 30 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 100 |
| 29 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 100 |
| 26 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 25 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 200 |
| 24 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 100 |
| 23 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
| 22 Apr 2024 | 16.57 | 16.87 | 16.57 | 16.87 | 16.87 | 400 |
| 19 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 100 |
| 18 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 100 |
| 17 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 100 |
| 16 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
| 15 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 200 |
| 12 Apr 2024 | 16.52 | 16.69 | 16.52 | 16.69 | 16.69 | 400 |
| 11 Apr 2024 | 16.86 | 16.86 | 16.68 | 16.68 | 16.68 | 1,000 |
| 10 Apr 2024 | 16.58 | 16.71 | 16.58 | 16.71 | 16.71 | 600 |
| 09 Apr 2024 | 17.25 | 17.25 | 16.85 | 16.85 | 16.85 | 700 |
| 08 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| 05 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 100 |
| 04 Apr 2024 | 16.64 | 16.83 | 16.64 | 16.83 | 16.83 | 300 |
| 03 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 100 |
| 02 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 100 |
| 01 Apr 2024 | 16.68 | 16.77 | 16.68 | 16.77 | 16.77 | 200 |
| 28 Mar 2024 | 16.68 | 16.98 | 16.68 | 16.98 | 16.98 | 200 |
| 27 Mar 2024 | 16.70 | 16.88 | 16.70 | 16.88 | 16.88 | 200 |
| 26 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
| 25 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
| 22 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| 21 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 100 |
| 21 Mar 2024 | 0.372 Dividend | |||||
| 20 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.99 | 100 |
| 19 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | 100 |
| 18 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.97 | - |
| 15 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | 300 |
| 14 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.12 | 100 |
| 13 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.13 | 100 |
| 12 Mar 2024 | 17.65 | 17.65 | 17.48 | 17.48 | 17.10 | 100 |
| 11 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.31 | 100 |
| 08 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.15 | 100 |
| 07 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.26 | 100 |
| 06 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | 100 |
| 05 Mar 2024 | 17.26 | 17.44 | 17.26 | 17.30 | 16.93 | 1,200 |
| 04 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.84 | 200 |
| 01 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.07 | 100 |
| 29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | 100 |
| 28 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 100 |
| 27 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.90 | 100 |
| 26 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 200 |
| 23 Feb 2024 | 17.15 | 17.39 | 17.15 | 17.39 | 17.02 | 300 |
| 22 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.76 | 100 |
| 21 Feb 2024 | 17.26 | 17.52 | 17.26 | 17.52 | 17.14 | 100 |
| 20 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.02 | 100 |
| 16 Feb 2024 | 17.51 | 17.57 | 17.51 | 17.57 | 17.19 | 300 |
| 15 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.47 | 100 |
| 14 Feb 2024 | 17.94 | 17.94 | 17.53 | 17.53 | 17.15 | 300 |
| 13 Feb 2024 | 17.91 | 17.91 | 17.72 | 17.72 | 17.34 | 200 |
| 12 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.36 | 100 |
| 09 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.39 | 300 |
| 08 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.51 | 100 |
| 07 Feb 2024 | 17.87 | 17.87 | 17.83 | 17.83 | 17.44 | 300 |
| 06 Feb 2024 | 17.89 | 17.89 | 17.58 | 17.58 | 17.20 | 900 |
| 05 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.58 | 100 |
| 02 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | 100 |
| 01 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.67 | - |
| 31 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 100 |
| 30 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.63 | 100 |
| 29 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.60 | 100 |
| 26 Jan 2024 | 17.77 | 17.97 | 17.77 | 17.95 | 17.57 | 700 |
| 25 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.59 | - |
| 24 Jan 2024 | 17.75 | 17.97 | 17.75 | 17.97 | 17.58 | 400 |
| 23 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.64 | 200 |
| 22 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | 200 |
| 19 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.82 | 100 |
| 18 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 200 |
| 17 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 200 |
| 16 Jan 2024 | 17.86 | 17.87 | 17.80 | 17.80 | 17.42 | 14,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.